See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← 054780.KQ stock page

KEYEAST.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-274,960.005,020.004,815.004,900.004,900.00190,868
2025-10-245,150.005,150.004,850.004,950.004,950.00183,517
2025-10-234,890.005,230.004,890.005,000.005,000.00266,724
2025-10-224,710.005,330.004,710.004,950.004,950.001,011,024
2025-10-214,820.005,100.004,645.004,665.004,665.00553,948
2025-10-204,760.005,500.004,425.004,830.004,830.001,031,939
2025-10-175,800.005,800.004,690.004,905.004,905.002,046,676
2025-10-165,960.006,270.005,840.006,000.006,000.00844,788
2025-10-155,840.005,880.005,560.005,760.005,760.00233,850
2025-10-145,360.005,880.005,340.005,830.005,830.00469,366
2025-10-135,500.005,570.005,250.005,310.005,310.00222,523
2025-10-105,100.005,500.005,090.005,500.005,500.00433,238
2025-10-025,150.005,260.004,995.005,100.005,100.00321,378
2025-10-014,910.005,120.004,795.005,030.005,030.00322,321
2025-09-304,945.004,950.004,760.004,770.004,770.00238,236
2025-09-295,000.005,140.004,860.004,950.004,950.00195,283
2025-09-265,060.005,090.004,720.004,995.004,995.00580,178
2025-09-254,510.005,130.004,490.005,090.005,090.001,590,799
2025-09-244,450.004,530.004,395.004,490.004,490.0074,800
2025-09-234,630.004,700.004,440.004,450.004,450.00138,882
2025-09-224,850.004,855.004,630.004,630.004,630.00116,265
2025-09-194,590.004,850.004,580.004,850.004,850.00471,229
2025-09-184,585.004,625.004,525.004,590.004,590.0079,020
2025-09-174,600.004,640.004,490.004,580.004,580.0085,003
2025-09-164,465.004,600.004,430.004,600.004,600.00107,484
2025-09-154,595.004,665.004,420.004,530.004,530.00155,808
2025-09-124,540.004,635.004,530.004,585.004,585.0076,877
2025-09-114,500.004,590.004,500.004,540.004,540.0070,789
2025-09-104,350.004,585.004,350.004,540.004,540.00166,940
2025-09-094,325.004,440.004,325.004,350.004,350.0055,292
2025-09-084,260.004,465.004,255.004,375.004,375.00161,165
2025-09-054,100.004,320.004,100.004,270.004,270.00121,237
2025-09-044,095.004,130.004,085.004,100.004,100.0012,370
2025-09-034,010.004,100.004,010.004,090.004,090.0034,750
2025-09-024,070.004,115.004,025.004,070.004,070.0045,289
2025-09-014,080.004,120.004,050.004,065.004,065.0049,247
2025-08-294,180.004,190.004,080.004,080.004,080.0083,908
2025-08-284,210.004,210.004,150.004,175.004,175.0053,212
2025-08-274,305.004,380.004,210.004,240.004,240.0076,452
2025-08-264,300.004,395.004,270.004,300.004,300.0049,897
2025-08-254,305.004,355.004,270.004,305.004,305.0041,708
2025-08-224,330.004,390.004,275.004,285.004,285.0051,138
2025-08-214,305.004,520.004,270.004,330.004,330.00234,086
2025-08-204,295.004,430.004,220.004,270.004,270.00159,607
2025-08-194,215.004,700.004,130.004,340.004,340.001,510,983
2025-08-184,220.004,250.004,080.004,200.004,200.0036,637
2025-08-144,210.004,295.004,210.004,230.004,230.0021,748
2025-08-134,290.004,335.004,200.004,210.004,210.0032,204
2025-08-124,365.004,365.004,255.004,290.004,290.0046,327
2025-08-114,255.004,370.004,230.004,290.004,290.0071,374
2025-08-084,205.004,625.004,205.004,255.004,255.00678,253
2025-08-074,185.004,270.004,180.004,245.004,245.0028,675
2025-08-064,155.004,255.004,135.004,215.004,215.0013,428
2025-08-054,200.004,260.004,155.004,155.004,155.0021,079
2025-08-044,220.004,220.004,105.004,145.004,145.0024,523
2025-08-014,220.004,220.004,105.004,125.004,125.0058,167
2025-07-314,080.004,325.004,080.004,270.004,270.0085,832
2025-07-304,110.004,245.004,030.004,120.004,120.0071,129
2025-07-294,150.004,300.004,060.004,075.004,075.0093,803
2025-07-284,305.004,335.004,135.004,170.004,170.00131,551
← NewerPage 5 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.